Thien Viet Securities JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	14,250.00	14,250.00	13,900.00	14,150.00	14,150.00	0.35%	116,141
Aug 27, 2026	14,000.00	14,250.00	13,850.00	14,100.00	14,100.00	1.08%	158,387
Aug 26, 2026	13,800.00	14,000.00	13,800.00	13,950.00	13,950.00	-0.36%	84,505
Aug 25, 2026	13,850.00	14,250.00	13,850.00	14,000.00	14,000.00	-1.06%	132,177
Aug 24, 2026	14,650.00	14,650.00	14,000.00	14,150.00	14,150.00	0.71%	111,523
Aug 21, 2026	14,500.00	14,500.00	13,750.00	14,050.00	14,050.00	-1.06%	430,363
Aug 20, 2026	13,900.00	14,300.00	13,700.00	14,200.00	14,200.00	4.03%	109,418
Aug 19, 2026	14,350.00	14,350.00	13,550.00	13,650.00	13,650.00	1.08%	64,243
Aug 18, 2026	13,224.30	13,738.32	13,224.30	13,504.67	13,504.67	-0.34%	125,700
Aug 17, 2026	13,224.30	13,738.32	13,177.57	13,551.40	13,551.40	2.47%	102,005
Aug 14, 2026	13,224.30	13,224.30	12,943.93	13,224.30	13,224.30	1.07%	304,768
Aug 13, 2026	13,130.84	13,177.57	12,850.47	13,084.11	13,084.11	-	200,083
Aug 12, 2026	13,084.11	13,084.11	12,990.65	13,084.11	13,084.11	0.72%	280,940
Aug 11, 2026	12,897.20	13,084.11	12,710.28	12,990.65	12,990.65	0.72%	140,605
Aug 10, 2026	12,570.09	12,990.65	12,570.09	12,897.20	12,897.20	3.37%	143,382
Aug 7, 2026	12,476.64	12,757.01	12,476.64	12,476.64	12,476.64	-1.84%	95,160
Aug 6, 2026	12,803.74	12,803.74	12,616.82	12,710.28	12,710.28	-0.73%	22,703
Aug 5, 2026	12,897.20	12,990.65	12,570.09	12,803.74	12,803.74	-0.72%	89,877
Aug 4, 2026	12,710.28	12,990.65	12,523.36	12,897.20	12,897.20	-0.36%	129,801
Aug 3, 2026	12,710.28	12,943.93	12,523.36	12,943.93	12,943.93	3.36%	164,338
Jul 31, 2026	12,990.65	12,990.65	12,429.91	12,523.36	12,523.36	-2.55%	86,522
Jul 30, 2026	12,897.20	13,037.38	12,616.82	12,850.47	12,850.47	1.10%	44,058
Jul 29, 2026	12,990.65	12,990.65	12,383.18	12,710.28	12,710.28	0.74%	76,540
Jul 28, 2026	12,289.72	12,710.28	11,728.97	12,616.82	12,616.82	2.66%	90,961
Jul 27, 2026	13,551.40	13,551.40	12,289.72	12,289.72	12,289.72	-6.07%	260,462
Jul 24, 2026	13,084.11	13,551.40	12,943.93	13,084.11	13,084.11	-2.10%	57,246
Jul 23, 2026	13,457.94	13,457.94	12,990.65	13,364.49	13,364.49	1.06%	147,087
Jul 22, 2026	13,130.84	13,271.03	12,897.20	13,224.30	13,224.30	0.71%	223,417
Jul 21, 2026	13,644.86	13,644.86	13,130.84	13,130.84	13,130.84	-3.77%	458,370
Jul 20, 2026	13,691.59	14,158.88	13,551.40	13,644.86	13,644.86	-2.01%	261,401
Jul 17, 2026	13,785.05	13,971.96	13,785.05	13,925.23	13,925.23	-	240,351
Jul 16, 2026	13,831.78	14,205.61	13,644.86	13,925.23	13,925.23	-	649,490
Jul 15, 2026	14,205.61	14,205.61	13,831.78	13,925.23	13,925.23	-1.65%	342,648
Jul 14, 2026	13,925.23	14,158.88	13,738.32	14,158.88	14,158.88	3.06%	253,076
Jul 13, 2026	14,345.79	14,345.79	13,738.32	13,738.32	13,738.32	-5.16%	576,426
Jul 10, 2026	15,093.46	15,093.46	14,485.98	14,485.98	14,485.98	-4.02%	415,051
Jul 9, 2026	14,813.08	15,373.83	14,485.98	15,093.46	15,093.46	4.53%	1,161,548
Jul 8, 2026	13,551.40	14,439.25	13,271.03	14,439.25	14,439.25	6.92%	741,000
Jul 7, 2026	13,457.94	13,551.40	12,990.65	13,504.67	13,504.67	0.35%	357,900
Jul 6, 2026	13,785.05	13,878.51	13,364.49	13,457.94	13,457.94	-2.37%	298,961
Jul 3, 2026	13,831.78	14,205.61	13,551.40	13,785.05	13,785.05	0.34%	361,102
Jul 2, 2026	13,925.23	14,299.07	13,691.59	13,738.32	13,738.32	-1.01%	260,825
Jul 1, 2026	13,831.78	14,018.69	13,457.94	13,878.51	13,878.50	0.34%	165,418
Jun 30, 2026	13,785.05	14,018.69	13,411.22	13,831.78	13,831.78	1.72%	414,364
Jun 29, 2026	13,971.96	14,018.69	13,364.49	13,598.13	13,598.13	-2.35%	664,869
Jun 26, 2026	14,299.07	14,439.25	13,738.32	13,925.23	13,925.23	-2.61%	676,280
Jun 25, 2026	14,719.63	14,719.63	14,205.61	14,299.07	14,299.07	3.73%	2,331,923
Jun 24, 2026	13,785.05	13,785.05	13,785.05	13,785.05	13,785.05	6.88%	611,204
Jun 23, 2026	12,429.91	12,897.20	12,196.26	12,897.20	12,897.20	6.98%	340,224
Jun 22, 2026	12,242.99	12,242.99	12,056.08	12,056.08	12,056.07	-2.27%	51,079